Marvell Technology, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	13.600	13.940	13.380	13.870	12.360	12,827,900
2014-08-21	13.550	13.660	13.470	13.640	12.155	7,926,600
2014-08-20	13.520	13.730	13.460	13.540	12.066	4,317,700
2014-08-19	13.500	13.550	13.400	13.490	12.021	3,011,600
2014-08-18	13.340	13.440	13.300	13.430	11.968	4,153,600
2014-08-15	13.350	13.430	13.170	13.330	11.879	2,851,700
2014-08-14	13.290	13.510	13.250	13.330	11.879	4,471,000
2014-08-13	13.110	13.300	13.110	13.260	11.816	4,106,400
2014-08-12	13.160	13.260	13.000	13.080	11.656	3,084,200
2014-08-11	12.990	13.180	12.930	13.120	11.691	6,367,000
2014-08-08	12.850	12.930	12.730	12.920	11.513	6,599,700
2014-08-07	13.180	13.210	12.800	12.800	11.406	4,373,700
2014-08-06	13.010	13.240	12.960	13.090	11.665	4,249,000
2014-08-05	13.200	13.350	13.010	13.050	11.629	7,224,700
2014-08-04	13.440	13.460	13.270	13.310	11.861	2,653,400
2014-08-01	13.310	13.470	13.260	13.390	11.932	3,112,200
2014-07-31	13.500	13.570	13.200	13.340	11.887	6,597,400
2014-07-30	13.480	13.720	13.470	13.620	12.137	7,568,400
2014-07-29	13.300	13.480	13.240	13.410	11.950	9,351,800
2014-07-28	13.420	13.440	13.100	13.240	11.798	12,388,400
2014-07-25	13.920	13.930	13.380	13.390	11.932	8,179,800
2014-07-24	13.920	14.000	13.830	13.960	12.440	2,459,400
2014-07-23	14.160	14.200	13.940	13.950	12.431	4,508,100
2014-07-22	14.210	14.270	14.100	14.160	12.618	4,671,700
2014-07-21	14.150	14.240	14.050	14.200	12.654	4,031,400
2014-07-18	14.040	14.290	13.960	14.230	12.681	5,651,200
2014-07-17	14.340	14.490	14.090	14.100	12.565	3,707,000
2014-07-16	14.240	14.450	14.150	14.390	12.823	5,846,500
2014-07-15	14.010	14.190	13.900	14.180	12.636	8,657,000
2014-07-14	14.090	14.190	13.800	13.920	12.404	7,725,200
2014-07-11	14.340	14.350	14.070	14.110	12.574	3,069,200
2014-07-10	14.120	14.420	14.050	14.260	12.707	6,375,600
2014-07-09	14.290	14.530	14.210	14.330	12.770	6,506,200
2014-07-08	14.540	14.690	14.410	14.640	13.046	11,127,300
2014-07-07	14.600	14.670	14.450	14.540	12.957	3,467,400
2014-07-03	14.630	14.740	14.570	14.630	13.037	2,418,500
2014-07-02	14.610	14.620	14.490	14.540	12.957	3,482,000
2014-07-01	14.380	14.720	14.380	14.610	13.019	5,630,800
2014-06-30	14.140	14.410	14.120	14.330	12.770	7,938,000
2014-06-27	14.340	14.380	14.170	14.180	12.636	5,199,500
2014-06-26	14.440	14.480	14.300	14.350	12.787	4,056,200
2014-06-25	14.350	14.500	14.170	14.490	12.912	10,618,700
2014-06-24	14.730	14.730	14.350	14.370	12.805	7,651,600
2014-06-23	14.780	14.830	14.640	14.710	13.108	5,762,600
2014-06-20	14.780	14.880	14.610	14.830	13.215	12,761,900
2014-06-19	14.850	14.890	14.640	14.700	13.099	8,112,200
2014-06-18	14.830	15.040	14.750	14.780	13.171	5,412,700
2014-06-17	14.620	14.940	14.580	14.830	13.215	10,340,200
2014-06-16	14.820	14.950	14.520	14.590	13.001	6,266,900
2014-06-13	14.910	14.960	14.590	14.890	13.269	9,544,100
2014-06-12	15.140	15.240	14.880	14.940	13.313	5,622,500
2014-06-11	15.050	15.370	15.020	15.150	13.500	7,533,200
2014-06-10	14.760	15.120	14.720	14.830	13.215	6,636,100
2014-06-09	15.070	15.210	14.660	14.840	13.171	9,699,800
2014-06-06	15.320	15.360	15.180	15.210	13.499	3,617,600
2014-06-05	15.390	15.400	15.050	15.220	13.508	16,129,800
2014-06-04	16.040	16.090	15.860	16.020	14.218	4,026,800
2014-06-03	15.920	16.080	15.820	16.060	14.253	4,735,100
2014-06-02	15.600	15.960	15.580	15.920	14.129	6,214,800
2014-05-30	15.780	15.790	15.530	15.570	13.819	3,970,300

← NewerPage 52 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-07-25	2:1
2004-06-29	2:1

Dividends

Ex-date	Amount
2026-10-09	0.0600 USD
2026-07-10	0.0600 USD
2026-04-10	0.0600 USD
2026-01-09	0.0600 USD
2025-10-10	0.0600 USD
2025-07-11	0.0600 USD
2025-04-11	0.0600 USD
2025-01-10	0.0600 USD
2024-10-11	0.0600 USD
2024-07-12	0.0600 USD
2024-04-11	0.0600 USD
2024-01-04	0.0600 USD
2023-10-05	0.0600 USD
2023-07-06	0.0600 USD
2023-04-05	0.0600 USD
2023-01-05	0.0600 USD
2022-10-06	0.0600 USD
2022-07-07	0.0600 USD
2022-04-07	0.0600 USD
2022-01-06	0.0600 USD
2021-10-07	0.0600 USD
2021-07-08	0.0600 USD
2021-04-08	0.0600 USD
2020-12-22	0.0600 USD
2020-10-08	0.0600 USD
2020-07-10	0.0600 USD
2020-04-02	0.0600 USD
2019-12-24	0.0600 USD
2019-10-09	0.0600 USD
2019-07-11	0.0600 USD
2019-04-02	0.0600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.